Passage Bio Inc. (PASG)
0.50
-0.02 (-3.47%)
At close: Mar 03, 2025, 11:34 AM
PASG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.01 | 1.96% | 90,676 |
| Feb 27, 2025 | 0.51 | 0.53 | 0.48 | 0.51 | 0.00 | 0.00% | 106,245 |
| Feb 26, 2025 | 0.53 | 0.54 | 0.49 | 0.51 | -0.02 | -3.77% | 81,900 |
| Feb 25, 2025 | 0.54 | 0.55 | 0.49 | 0.53 | 0.01 | 1.92% | 228,635 |
| Feb 24, 2025 | 0.52 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 139,900 |
| Feb 21, 2025 | 0.54 | 0.56 | 0.52 | 0.52 | -0.03 | -5.45% | 76,800 |
| Feb 20, 2025 | 0.54 | 0.58 | 0.52 | 0.55 | 0.01 | 1.85% | 113,510 |
| Feb 19, 2025 | 0.53 | 0.58 | 0.52 | 0.54 | -0.01 | -1.82% | 92,222 |
| Feb 18, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | -0.01 | -1.79% | 87,206 |
| Feb 14, 2025 | 0.55 | 0.60 | 0.53 | 0.56 | 0.04 | 7.69% | 200,100 |
| Feb 13, 2025 | 0.54 | 0.58 | 0.50 | 0.52 | 0.00 | 0.00% | 104,700 |
| Feb 12, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | -0.01 | -1.89% | 86,916 |
| Feb 11, 2025 | 0.58 | 0.58 | 0.51 | 0.53 | -0.04 | -7.02% | 208,902 |
| Feb 10, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | -0.02 | -3.39% | 68,956 |
| Feb 7, 2025 | 0.61 | 0.61 | 0.55 | 0.59 | 0.01 | 1.72% | 227,114 |
| Feb 6, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | -0.02 | -3.33% | 88,554 |
| Feb 5, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | -0.01 | -1.64% | 102,193 |
| Feb 4, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.04 | 7.02% | 311,400 |
| Feb 3, 2025 | 0.58 | 0.61 | 0.57 | 0.57 | -0.01 | -1.72% | 170,123 |
| Jan 31, 2025 | 0.59 | 0.63 | 0.57 | 0.58 | 0.00 | 0.00% | 142,800 |
| Jan 30, 2025 | 0.57 | 0.61 | 0.57 | 0.58 | 0.00 | 0.00% | 137,318 |
| Jan 29, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.00 | 0.00% | 129,540 |
| Jan 28, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | -0.03 | -4.92% | 88,948 |
| Jan 27, 2025 | 0.59 | 0.62 | 0.58 | 0.61 | 0.00 | 0.00% | 225,213 |
| Jan 24, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | -0.01 | -1.61% | 105,300 |
| Jan 23, 2025 | 0.61 | 0.64 | 0.59 | 0.62 | 0.02 | 3.33% | 76,827 |
| Jan 22, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | -0.02 | -3.23% | 93,539 |
| Jan 21, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.02 | 3.33% | 258,800 |
| Jan 17, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.00 | 0.00% | 230,132 |
| Jan 16, 2025 | 0.58 | 0.60 | 0.56 | 0.60 | 0.01 | 1.69% | 165,305 |
| Jan 15, 2025 | 0.59 | 0.64 | 0.57 | 0.59 | -0.01 | -1.67% | 183,339 |
| Jan 14, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | -0.04 | -6.25% | 424,400 |
| Jan 13, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | -0.03 | -4.48% | 134,080 |
| Jan 10, 2025 | 0.64 | 0.70 | 0.61 | 0.67 | 0.01 | 1.52% | 466,200 |
| Jan 8, 2025 | 0.70 | 0.79 | 0.64 | 0.66 | -0.04 | -5.71% | 434,024 |
| Jan 7, 2025 | 0.76 | 0.81 | 0.69 | 0.70 | -0.06 | -7.89% | 591,200 |
| Jan 6, 2025 | 0.82 | 0.83 | 0.75 | 0.76 | -0.07 | -8.43% | 443,435 |
| Jan 3, 2025 | 0.85 | 0.90 | 0.78 | 0.83 | 0.00 | 0.00% | 807,600 |
| Jan 2, 2025 | 0.69 | 1.01 | 0.68 | 0.83 | 0.26 | 45.61% | 6,697,538 |
| Dec 31, 2024 | 0.66 | 0.71 | 0.57 | 0.57 | -0.09 | -13.64% | 1,438,200 |
| Dec 30, 2024 | 0.66 | 0.80 | 0.65 | 0.66 | 0.00 | 0.00% | 1,015,000 |
| Dec 27, 2024 | 0.64 | 0.66 | 0.60 | 0.66 | 0.00 | 0.00% | 518,946 |
| Dec 26, 2024 | 0.65 | 0.66 | 0.64 | 0.66 | 0.01 | 1.54% | 137,700 |
| Dec 24, 2024 | 0.64 | 0.66 | 0.64 | 0.65 | 0.00 | 0.00% | 125,847 |
| Dec 23, 2024 | 0.64 | 0.66 | 0.64 | 0.65 | -0.01 | -1.52% | 173,548 |
| Dec 20, 2024 | 0.65 | 0.72 | 0.60 | 0.66 | 0.01 | 1.54% | 3,183,306 |
| Dec 19, 2024 | 0.63 | 0.68 | 0.61 | 0.65 | 0.04 | 6.56% | 205,371 |
| Dec 18, 2024 | 0.68 | 0.71 | 0.61 | 0.61 | -0.06 | -8.96% | 360,853 |
| Dec 17, 2024 | 0.70 | 0.71 | 0.65 | 0.67 | -0.05 | -6.94% | 319,456 |
| Dec 16, 2024 | 0.75 | 0.75 | 0.66 | 0.72 | -0.04 | -5.26% | 423,217 |